Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-05-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $36.20 | $86.24 | 7,000 | — | — |
| 2022-12-29 | $36.19 | $86.22 | 29,400 | — | — |
| 2022-12-28 | $35.98 | $85.72 | 6,700 | — | — |
| 2022-12-27 | $35.98 | $85.72 | 6,500 | — | — |
| 2022-12-23 | $36.46 | $86.12 | 16,300 | — | — |
| 2022-12-22 | $35.10 | $82.91 | 100 | — | — |
| 2022-12-21 | $35.10 | $82.91 | 5,200 | — | — |
| 2022-12-20 | $34.75 | $82.08 | 8,000 | — | — |
| 2022-12-19 | $34.82 | $82.25 | 3,500 | — | — |
| 2022-12-16 | $34.85 | $82.32 | 10,900 | — | — |
| 2022-12-15 | $34.90 | $82.44 | 11,800 | — | — |
| 2022-12-14 | $34.91 | $82.46 | 3,300 | — | — |
| 2022-12-13 | $34.71 | $81.99 | 40,400 | — | — |
| 2022-12-12 | $34.79 | $82.18 | 7,400 | — | — |
| 2022-12-09 | $34.89 | $82.41 | 13,200 | — | — |
| 2022-12-08 | $34.72 | $82.01 | 16,300 | — | — |
| 2022-12-07 | $33.88 | $80.03 | 11,900 | — | — |
| 2022-12-06 | $33.24 | $78.52 | 7,000 | — | — |
| 2022-12-05 | $33.25 | $78.54 | 4,000 | — | — |
| 2022-12-02 | $33.40 | $78.89 | 19,500 | — | — |
| 2022-12-01 | $32.52 | $76.82 | 8,500 | — | — |
| 2022-11-30 | $32.20 | $76.06 | 3,000 | — | — |
| 2022-11-29 | $32.20 | $76.06 | 6,200 | — | — |
| 2022-11-28 | $32.25 | $76.18 | 2,100 | — | — |
| 2022-11-25 | $32.30 | $76.30 | 900 | — | — |
| 2022-11-23 | $32.00 | $75.59 | 1,700 | — | — |
| 2022-11-22 | $32.00 | $75.59 | 3,300 | — | — |
| 2022-11-21 | $32.00 | $75.59 | 3,200 | — | — |
| 2022-11-18 | $32.00 | $75.59 | 4,900 | — | — |
| 2022-11-17 | $32.00 | $75.59 | 9,800 | — | — |
| 2022-11-16 | $31.91 | $75.38 | 4,500 | — | — |
| 2022-11-15 | $31.80 | $75.12 | 14,800 | — | — |
| 2022-11-14 | $31.91 | $75.38 | 800 | — | — |
| 2022-11-11 | $31.75 | $75.00 | 4,800 | — | — |
| 2022-11-10 | $31.70 | $74.88 | 5,200 | — | — |
| 2022-11-09 | $31.00 | $73.23 | 13,200 | — | — |
| 2022-11-08 | $30.89 | $72.97 | 3,500 | — | — |
| 2022-11-07 | $30.99 | $73.20 | 700 | — | — |
| 2022-11-04 | $31.00 | $73.23 | 300 | — | — |
| 2022-11-03 | $30.90 | $72.99 | 9,600 | — | — |
| 2022-11-02 | $31.12 | $73.51 | 4,300 | — | — |
| 2022-11-01 | $32.00 | $75.59 | 900 | — | — |
| 2022-10-31 | $31.75 | $75.00 | 1,600 | — | — |
| 2022-10-28 | $32.48 | $76.72 | 700 | — | — |
| 2022-10-27 | $32.23 | $76.13 | 2,600 | — | — |
| 2022-10-26 | $32.36 | $76.44 | 9,800 | — | — |
| 2022-10-25 | $32.50 | $76.77 | 2,700 | — | — |
| 2022-10-24 | $31.63 | $74.71 | 600 | — | — |
| 2022-10-21 | $32.05 | $75.71 | 37,700 | — | — |
| 2022-10-20 | $33.02 | $78.00 | 600 | — | — |
| 2022-10-19 | $32.51 | $76.79 | 1,500 | — | — |
| 2022-10-18 | $33.15 | $78.30 | 800 | — | — |
| 2022-10-17 | $33.20 | $78.42 | 2,600 | — | — |
| 2022-10-14 | $32.97 | $77.88 | 1,200 | — | — |
| 2022-10-13 | $33.22 | $78.47 | 10,100 | — | — |
| 2022-10-12 | $33.93 | $80.15 | 900 | — | — |
| 2022-10-11 | $33.93 | $80.15 | 600 | — | — |
| 2022-10-10 | $33.77 | $79.77 | 2,700 | — | — |
| 2022-10-07 | $33.88 | $80.03 | 10,000 | — | — |
| 2022-10-06 | $34.00 | $80.31 | 2,700 | — | — |
| 2022-10-05 | $34.00 | $80.31 | 400 | — | — |
| 2022-10-04 | $33.79 | $79.82 | 2,800 | — | — |
| 2022-10-03 | $34.49 | $81.47 | 700 | — | — |
| 2022-09-30 | $34.01 | $80.34 | 1,000 | — | — |
| 2022-09-29 | $34.38 | $81.21 | 2,000 | — | — |
| 2022-09-28 | $34.98 | $82.63 | 1,000 | — | — |
| 2022-09-27 | $35.33 | $83.45 | 1,900 | — | — |
| 2022-09-26 | $35.73 | $83.67 | 4,100 | — | — |
| 2022-09-23 | $35.98 | $84.25 | 1,100 | — | — |
| 2022-09-22 | $36.30 | $85.00 | 0 | — | — |
| 2022-09-21 | $36.30 | $85.00 | 0 | — | — |
| 2022-09-20 | $36.30 | $85.00 | 3,800 | — | — |
| 2022-09-19 | $36.60 | $85.70 | 900 | — | — |
| 2022-09-16 | $37.20 | $87.11 | 11,400 | — | — |
| 2022-09-15 | $35.45 | $83.01 | 4,700 | — | — |
| 2022-09-14 | $35.53 | $83.20 | 1,400 | — | — |
| 2022-09-13 | $36.94 | $86.50 | 1,900 | — | — |
| 2022-09-12 | $36.98 | $86.59 | 0 | — | — |
| 2022-09-09 | $36.98 | $86.59 | 1,000 | — | — |
| 2022-09-08 | $36.98 | $86.59 | 0 | — | — |
| 2022-09-07 | $36.98 | $86.59 | 300 | — | — |
| 2022-09-06 | $36.83 | $86.24 | 0 | — | — |
| 2022-09-02 | $36.83 | $86.24 | 100 | — | — |
| 2022-09-01 | $36.83 | $86.24 | 0 | — | — |
| 2022-08-31 | $36.83 | $86.24 | 1,100 | — | — |
| 2022-08-30 | $37.45 | $87.69 | 0 | — | — |
| 2022-08-29 | $37.45 | $87.69 | 0 | — | — |
| 2022-08-26 | $37.45 | $87.69 | 0 | — | — |
| 2022-08-25 | $37.45 | $87.69 | 1,100 | — | — |
| 2022-08-24 | $37.49 | $87.79 | 0 | — | — |
| 2022-08-23 | $37.49 | $87.79 | 700 | — | — |
| 2022-08-22 | $37.38 | $87.53 | 3,700 | — | — |
| 2022-08-19 | $37.64 | $88.14 | 800 | — | — |
| 2022-08-18 | $37.29 | $87.32 | 2,000 | — | — |
| 2022-08-17 | $37.68 | $88.23 | 0 | — | — |
| 2022-08-16 | $37.68 | $88.23 | 300 | — | — |
| 2022-08-15 | $37.68 | $88.23 | 4,000 | — | — |
| 2022-08-12 | $36.93 | $86.48 | 100 | — | — |
| 2022-08-11 | $36.93 | $86.48 | 700 | — | — |
| 2022-08-10 | $37.26 | $87.25 | 600 | — | — |
| 2022-08-09 | $37.26 | $87.25 | 400 | — | — |
| 2022-08-08 | $37.31 | $87.37 | 400 | — | — |
| 2022-08-05 | $37.31 | $87.37 | 1,500 | — | — |
| 2022-08-04 | $37.32 | $87.39 | 200 | — | — |
| 2022-08-03 | $37.16 | $87.01 | 200 | — | — |
| 2022-08-02 | $37.41 | $87.60 | 1,200 | — | — |
| 2022-08-01 | $37.44 | $87.67 | 4,900 | — | — |
| 2022-07-29 | $37.48 | $87.76 | 3,700 | — | — |
| 2022-07-28 | $37.45 | $87.69 | 500 | — | — |
| 2022-07-27 | $37.25 | $87.23 | 7,600 | — | — |
| 2022-07-26 | $37.65 | $88.16 | 6,500 | — | — |
| 2022-07-25 | $37.68 | $88.23 | 25,600 | — | — |
| 2022-07-22 | $37.68 | $88.23 | 2,700 | — | — |
| 2022-07-21 | $37.68 | $88.23 | 800 | — | — |
| 2022-07-20 | $37.68 | $88.23 | 5,100 | — | — |
| 2022-07-19 | $37.97 | $88.91 | 9,600 | — | — |
| 2022-07-18 | $37.25 | $87.23 | 400 | — | — |
| 2022-07-15 | $37.25 | $87.23 | 3,400 | — | — |
| 2022-07-14 | $36.70 | $85.94 | 500 | — | — |
| 2022-07-13 | $36.99 | $86.62 | 2,800 | — | — |
| 2022-07-12 | $37.27 | $87.27 | 700 | — | — |
| 2022-07-11 | $36.98 | $86.59 | 1,000 | — | — |
| 2022-07-08 | $37.06 | $86.78 | 3,000 | — | — |
| 2022-07-07 | $37.50 | $87.81 | 1,100 | — | — |
| 2022-07-06 | $37.65 | $88.16 | 700 | — | — |
| 2022-07-05 | $37.08 | $86.83 | 900 | — | — |
| 2022-07-01 | $37.45 | $87.69 | 4,000 | — | — |
| 2022-06-30 | $37.49 | $87.79 | 800 | — | — |
| 2022-06-29 | $37.49 | $87.79 | 900 | — | — |
| 2022-06-28 | $37.50 | $87.81 | 2,000 | — | — |
| 2022-06-27 | $37.93 | $88.82 | 500 | — | — |
| 2022-06-24 | $37.93 | $88.82 | 8,900 | — | — |
| 2022-06-23 | $36.70 | $85.94 | 700 | — | — |
| 2022-06-22 | $37.98 | $88.21 | 3,300 | — | — |
| 2022-06-21 | $37.99 | $88.23 | 2,100 | — | — |
| 2022-06-17 | $37.75 | $87.67 | 19,200 | — | — |
| 2022-06-16 | $36.50 | $84.77 | 5,800 | — | — |
| 2022-06-15 | $37.45 | $86.98 | 4,700 | — | — |
| 2022-06-14 | $37.00 | $85.93 | 1,800 | — | — |
| 2022-06-13 | $37.53 | $87.16 | 1,000 | — | — |
| 2022-06-10 | $37.35 | $86.75 | 1,800 | — | — |
| 2022-06-09 | $37.75 | $87.67 | 0 | — | — |
| 2022-06-08 | $37.75 | $87.67 | 1,700 | — | — |
| 2022-06-07 | $37.83 | $87.86 | 4,600 | — | — |
| 2022-06-06 | $38.07 | $88.42 | 4,100 | — | — |
| 2022-06-03 | $38.00 | $88.26 | 0 | — | — |
| 2022-06-02 | $38.00 | $88.26 | 7,000 | — | — |
| 2022-06-01 | $37.80 | $87.79 | 1,500 | — | — |
| 2022-05-31 | $38.00 | $88.26 | 1,600 | — | — |
| 2022-05-27 | $37.91 | $88.05 | 10,800 | — | — |
| 2022-05-26 | $37.23 | $86.47 | 1,700 | — | — |
| 2022-05-25 | $38.50 | $89.42 | 2,900 | — | — |
| 2022-05-24 | $37.46 | $87.00 | 6,900 | — | — |
| 2022-05-23 | $38.00 | $88.26 | 1,400 | — | — |
| 2022-05-20 | $37.70 | $87.56 | 6,700 | — | — |
| 2022-05-19 | $38.00 | $88.26 | 4,100 | — | — |
| 2022-05-18 | $38.25 | $88.84 | 1,300 | — | — |
| 2022-05-17 | $38.38 | $89.14 | 2,900 | — | — |
| 2022-05-16 | $38.00 | $88.26 | 2,500 | — | — |
| 2022-05-13 | $38.47 | $89.35 | 800 | — | — |
| 2022-05-12 | $38.67 | $89.81 | 0 | — | — |
| 2022-05-11 | $38.67 | $89.81 | 10,900 | — | — |
| 2022-05-10 | $38.80 | $90.11 | 14,600 | — | — |
| 2022-05-09 | $39.00 | $90.58 | 800 | — | — |
| 2022-05-06 | $39.00 | $90.58 | 2,800 | — | — |
| 2022-05-05 | $38.99 | $90.55 | 4,400 | — | — |
| 2022-05-04 | $39.23 | $91.11 | 1,300 | — | — |
| 2022-05-03 | $39.24 | $91.14 | 7,500 | — | — |
| 2022-05-02 | $40.00 | $92.90 | 2,000 | — | — |
| 2022-04-29 | $39.88 | $92.62 | 2,800 | — | — |
| 2022-04-28 | $38.88 | $90.30 | 48,000 | — | — |
| 2022-04-27 | $41.80 | $97.08 | 9,000 | — | — |
| 2022-04-26 | $44.15 | $102.54 | 3,900 | — | — |
| 2022-04-25 | $45.50 | $105.67 | 4,200 | — | — |
| 2022-04-22 | $45.00 | $104.51 | 8,300 | — | — |
| 2022-04-21 | $45.00 | $104.51 | 4,200 | — | — |
| 2022-04-20 | $45.06 | $104.65 | 1,000 | — | — |
| 2022-04-19 | $45.40 | $105.44 | 0 | — | — |
| 2022-04-18 | $45.40 | $105.44 | 0 | — | — |
| 2022-04-14 | $45.40 | $105.44 | 1,100 | — | — |
| 2022-04-13 | $45.24 | $105.07 | 3,600 | — | — |
| 2022-04-12 | $45.00 | $104.51 | 3,600 | — | — |
| 2022-04-11 | $45.00 | $104.51 | 1,900 | — | — |
| 2022-04-08 | $45.62 | $105.95 | 4,000 | — | — |
| 2022-04-07 | $46.39 | $107.74 | 2,500 | — | — |
| 2022-04-06 | $45.52 | $105.72 | 2,900 | — | — |
| 2022-04-05 | $45.38 | $105.40 | 2,600 | — | — |
| 2022-04-04 | $45.30 | $105.21 | 2,800 | — | — |
| 2022-04-01 | $46.30 | $107.53 | 5,900 | — | — |
| 2022-03-31 | $46.21 | $107.32 | 3,900 | — | — |
| 2022-03-30 | $46.25 | $107.42 | 1,000 | — | — |
| 2022-03-29 | $45.88 | $106.56 | 2,600 | — | — |
| 2022-03-28 | $46.30 | $107.53 | 6,600 | — | — |
| 2022-03-25 | $47.25 | $109.74 | 1,800 | — | — |
| 2022-03-24 | $47.42 | $110.13 | 1,900 | — | — |
| 2022-03-23 | $48.00 | $110.76 | 13,000 | — | — |
| 2022-03-22 | $47.22 | $108.96 | 34,700 | — | — |
| 2022-03-21 | $47.15 | $108.80 | 26,900 | — | — |
| 2022-03-18 | $46.71 | $107.78 | 57,400 | — | — |
| 2022-03-17 | $47.65 | $109.95 | 30,700 | — | — |
| 2022-03-16 | $47.99 | $110.74 | 35,200 | — | — |
| 2022-03-15 | $47.99 | $110.74 | 7,000 | — | — |
| 2022-03-14 | $47.26 | $109.05 | 15,200 | — | — |
| 2022-03-11 | $47.48 | $109.56 | 8,300 | — | — |
| 2022-03-10 | $44.85 | $103.49 | 9,700 | — | — |
| 2022-03-09 | $45.01 | $103.86 | 14,100 | — | — |
| 2022-03-08 | $45.18 | $104.25 | 6,400 | — | — |
| 2022-03-07 | $45.40 | $104.76 | 19,200 | — | — |
| 2022-03-04 | $45.25 | $104.41 | 3,200 | — | — |
| 2022-03-03 | $45.79 | $105.66 | 8,800 | — | — |
| 2022-03-02 | $45.39 | $104.74 | 13,100 | — | — |
| 2022-03-01 | $45.27 | $104.46 | 3,300 | — | — |
| 2022-02-28 | $46.56 | $107.44 | 2,400 | — | — |
| 2022-02-25 | $47.48 | $109.56 | 7,200 | — | — |
| 2022-02-24 | $47.50 | $109.61 | 5,000 | — | — |
| 2022-02-23 | $47.02 | $108.50 | 7,400 | — | — |
| 2022-02-22 | $48.00 | $110.76 | 2,200 | — | — |
| 2022-02-18 | $47.90 | $110.53 | 400 | — | — |
| 2022-02-17 | $48.30 | $111.45 | 1,800 | — | — |
| 2022-02-16 | $48.34 | $111.55 | 800 | — | — |
| 2022-02-15 | $48.03 | $110.83 | 1,600 | — | — |
| 2022-02-14 | $48.00 | $110.76 | 7,400 | — | — |
| 2022-02-11 | $47.96 | $110.67 | 5,000 | — | — |
| 2022-02-10 | $48.50 | $111.91 | 3,700 | — | — |
| 2022-02-09 | $48.90 | $112.84 | 4,800 | — | — |
| 2022-02-08 | $48.23 | $111.29 | 3,600 | — | — |
| 2022-02-07 | $49.30 | $113.76 | 20,600 | — | — |
| 2022-02-04 | $48.78 | $112.56 | 6,700 | — | — |
| 2022-02-03 | $48.00 | $110.76 | 1,900 | — | — |
| 2022-02-02 | $47.54 | $109.70 | 200 | — | — |
| 2022-02-01 | $48.00 | $110.76 | 600 | — | — |
| 2022-01-31 | $48.00 | $110.76 | 800 | — | — |
| 2022-01-28 | $47.75 | $110.18 | 1,500 | — | — |
| 2022-01-27 | $48.50 | $111.91 | 2,900 | — | — |
| 2022-01-26 | $47.70 | $110.07 | 1,600 | — | — |
| 2022-01-25 | $48.95 | $112.95 | 2,100 | — | — |
| 2022-01-24 | $47.50 | $109.61 | 4,000 | — | — |
| 2022-01-21 | $48.00 | $110.76 | 500 | — | — |
| 2022-01-20 | $47.35 | $109.26 | 300 | — | — |
| 2022-01-19 | $47.35 | $109.26 | 700 | — | — |
| 2022-01-18 | $48.77 | $112.54 | 5,400 | — | — |
| 2022-01-14 | $45.50 | $104.99 | 400 | — | — |
| 2022-01-13 | $46.15 | $106.49 | 4,600 | — | — |
| 2022-01-12 | $46.00 | $106.15 | 8,900 | — | — |
| 2022-01-11 | $45.70 | $105.45 | 0 | — | — |
| 2022-01-10 | $45.70 | $105.45 | 22,700 | — | — |
| 2022-01-07 | $46.88 | $108.18 | 700 | — | — |
| 2022-01-06 | $46.90 | $108.22 | 300 | — | — |
| 2022-01-05 | $46.90 | $108.22 | 1,000 | — | — |
| 2022-01-04 | $46.57 | $107.46 | 700 | — | — |
| 2022-01-03 | $46.10 | $106.38 | 2,200 | — | — |